Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.29 | 23.91 | 23.28 | 23.65 | 17,400 | +0.02(+0.08%) |
Jan 30, 2008 | 23.66 | 24.07 | 23.63 | 23.63 | 5,500 | -0.17(-0.71%) |
Jan 29, 2008 | 23.80 | 23.84 | 23.52 | 23.80 | 3,111 | +0.19(+0.80%) |
Jan 28, 2008 | 23.48 | 23.61 | 23.33 | 23.61 | 14,300 | +0.31(+1.33%) |
Jan 25, 2008 | 24.00 | 24.00 | 23.30 | 23.30 | 7,800 | -0.49(-2.06%) |
Jan 24, 2008 | 23.50 | 23.79 | 23.42 | 23.79 | 6,800 | +0.59(+2.54%) |
Jan 23, 2008 | 22.40 | 23.20 | 21.92 | 23.20 | 18,500 | +0.15(+0.65%) |
Jan 22, 2008 | 22.01 | 23.15 | 22.01 | 23.05 | 20,100 | -0.25(-1.07%) |
Jan 21, 2008 | 23.46 | 23.57 | 23.23 | 23.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.46 | 23.57 | 23.23 | 23.30 | 6,948 | +0.22(+0.95%) |
Jan 17, 2008 | 23.76 | 23.93 | 23.08 | 23.08 | 15,300 | -0.58(-2.45%) |
Jan 16, 2008 | 23.62 | 23.97 | 23.44 | 23.66 | 28,900 | -0.22(-0.92%) |
Jan 15, 2008 | 24.12 | 24.25 | 23.83 | 23.88 | 11,100 | -0.57(-2.33%) |
Jan 14, 2008 | 24.34 | 24.51 | 24.18 | 24.45 | 20,600 | +0.34(+1.41%) |
Jan 11, 2008 | 24.37 | 24.37 | 23.96 | 24.11 | 8,500 | -0.45(-1.83%) |
Jan 10, 2008 | 24.26 | 24.73 | 24.21 | 24.56 | 13,300 | +0.09(+0.37%) |
Jan 09, 2008 | 24.32 | 24.53 | 23.88 | 24.47 | 11,700 | +0.08(+0.33%) |
Jan 08, 2008 | 24.95 | 25.16 | 24.30 | 24.39 | 14,200 | -0.55(-2.21%) |
Jan 07, 2008 | 25.18 | 25.25 | 24.77 | 24.94 | 14,500 | -0.27(-1.07%) |
Jan 04, 2008 | 25.90 | 25.90 | 25.15 | 25.21 | 27,200 | -1.10(-4.18%) |
Jan 03, 2008 | 26.67 | 26.67 | 26.31 | 26.31 | 7,100 | -0.22(-0.83%) |
Jan 02, 2008 | 27.11 | 27.11 | 26.40 | 26.53 | 4,400 | -0.70(-2.57%) |
Jan 01, 2008 | 27.43 | 27.43 | 27.17 | 27.23 | 17,800 | +0.00(+0.00%) |
Dec 31, 2007 | 27.43 | 27.43 | 27.17 | 27.23 | 17,800 | -0.23(-0.84%) |
Dec 28, 2007 | 27.57 | 27.61 | 27.39 | 27.46 | 5,000 | -0.03(-0.11%) |
Dec 27, 2007 | 27.86 | 27.86 | 27.48 | 27.49 | 13,300 | -0.41(-1.47%) |
Dec 26, 2007 | 27.75 | 27.94 | 27.71 | 27.90 | 15,100 | +0.01(+0.04%) |
Dec 24, 2007 | 27.78 | 27.92 | 27.78 | 27.89 | 12,500 | +0.21(+0.76%) |
Dec 21, 2007 | 27.67 | 27.68 | 27.55 | 27.68 | 4,600 | +0.43(+1.58%) |
Dec 20, 2007 | 27.22 | 27.25 | 26.95 | 27.25 | 2,100 | +0.31(+1.15%) |
Dec 19, 2007 | 26.80 | 26.99 | 26.76 | 26.94 | 14,900 | +0.10(+0.37%) |
Dec 18, 2007 | 26.85 | 26.89 | 26.50 | 26.84 | 8,100 | -0.03(-0.11%) |
Dec 17, 2007 | 27.12 | 27.13 | 26.83 | 26.87 | 9,400 | -0.48(-1.76%) |
Dec 14, 2007 | 27.49 | 27.56 | 27.25 | 27.35 | 9,500 | -0.31(-1.12%) |
Dec 13, 2007 | 27.41 | 27.66 | 27.41 | 27.66 | 6,900 | -0.07(-0.25%) |
Dec 12, 2007 | 28.06 | 28.06 | 27.53 | 27.73 | 11,200 | +0.26(+0.95%) |
Dec 11, 2007 | 28.10 | 28.21 | 27.37 | 27.47 | 10,700 | -0.49(-1.75%) |
Dec 10, 2007 | 27.89 | 28.04 | 27.88 | 27.96 | 5,100 | +0.09(+0.32%) |
Dec 07, 2007 | 27.91 | 27.98 | 27.80 | 27.87 | 16,100 | -0.01(-0.04%) |
Dec 06, 2007 | 27.78 | 27.90 | 27.60 | 27.88 | 7,900 | +0.30(+1.09%) |
Dec 05, 2007 | 27.53 | 27.70 | 27.48 | 27.58 | 4,400 | +0.33(+1.21%) |
Dec 04, 2007 | 26.91 | 27.25 | 26.91 | 27.25 | 1,200 | -0.01(-0.04%) |
Dec 03, 2007 | 27.40 | 27.54 | 27.26 | 27.26 | 4,700 | -0.19(-0.69%) |
Nov 30, 2007 | 27.95 | 27.95 | 27.42 | 27.45 | 7,100 | -0.03(-0.11%) |
Nov 29, 2007 | 27.60 | 27.81 | 27.48 | 27.48 | 2,200 | -0.18(-0.65%) |
Nov 28, 2007 | 27.07 | 27.81 | 27.07 | 27.66 | 48,600 | +0.99(+3.71%) |
Nov 27, 2007 | 26.42 | 26.67 | 26.42 | 26.67 | 4,400 | +0.48(+1.83%) |
Nov 26, 2007 | 26.79 | 26.84 | 26.19 | 26.19 | 10,200 | -0.31(-1.17%) |
Nov 23, 2007 | 26.53 | 26.53 | 26.50 | 26.50 | 600 | +0.12(+0.45%) |
Nov 21, 2007 | 26.50 | 26.72 | 26.38 | 26.38 | 6,500 | -0.19(-0.72%) |
Nov 20, 2007 | 26.94 | 27.07 | 26.47 | 26.57 | 19,200 | -0.39(-1.45%) |
Nov 19, 2007 | 27.06 | 27.06 | 26.77 | 26.96 | 2,500 | -0.38(-1.39%) |
Nov 16, 2007 | 27.09 | 27.34 | 26.93 | 27.34 | 1,800 | +0.26(+0.96%) |
Nov 15, 2007 | 27.28 | 27.28 | 27.01 | 27.08 | 10,100 | -0.35(-1.28%) |
Nov 14, 2007 | 27.78 | 27.78 | 27.38 | 27.43 | 3,139 | -0.05(-0.18%) |
Nov 13, 2007 | 27.00 | 27.56 | 27.00 | 27.48 | 8,200 | +0.68(+2.54%) |
Nov 12, 2007 | 26.92 | 27.07 | 26.80 | 26.80 | 8,200 | -0.07(-0.26%) |
Nov 09, 2007 | 26.95 | 27.18 | 26.87 | 26.87 | 10,600 | -0.55(-2.01%) |
Nov 08, 2007 | 27.84 | 27.84 | 26.99 | 27.42 | 34,100 | -0.49(-1.76%) |
Nov 07, 2007 | 28.73 | 28.73 | 27.85 | 27.91 | 13,700 | -0.63(-2.21%) |
Nov 06, 2007 | 28.38 | 28.54 | 28.17 | 28.54 | 5,200 | +0.28(+0.99%) |
Nov 05, 2007 | 28.24 | 28.36 | 28.09 | 28.26 | 3,650 | -0.16(-0.56%) |
Nov 02, 2007 | 28.45 | 28.50 | 28.21 | 28.42 | 8,600 | +0.09(+0.32%) |